CT Automotive Group plc (CTA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:45PM BST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 0.00 | 0.00 | 0.00 | 65.00 | 65.00 | 30,000 |
| Jun 24, 2024 | 67.50 | 66.30 | 66.00 | 67.00 | 67.00 | 28,000 |
| Jun 21, 2024 | 67.50 | 69.00 | 69.00 | 67.50 | 67.50 | 1 |
| Jun 20, 2024 | 67.50 | 67.75 | 66.00 | 67.50 | 67.50 | 4,953 |
| Jun 19, 2024 | 67.50 | 68.00 | 68.00 | 67.50 | 67.50 | 7,389 |
| Jun 18, 2024 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | 42,527 |
| Jun 17, 2024 | 67.50 | 68.40 | 66.72 | 67.50 | 67.50 | 18,282 |
| Jun 14, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jun 13, 2024 | 67.50 | 66.70 | 66.70 | 67.50 | 67.50 | 2,000 |
| Jun 12, 2024 | 67.50 | 66.70 | 66.70 | 67.50 | 67.50 | 5,000 |
| Jun 11, 2024 | 67.50 | 68.55 | 66.00 | 67.50 | 67.50 | 16,097 |
| Jun 10, 2024 | 69.00 | 70.00 | 66.55 | 67.50 | 67.50 | 31,682 |
| Jun 07, 2024 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1,673 |
| Jun 06, 2024 | 69.50 | 68.20 | 68.00 | 69.00 | 69.00 | 20,000 |
| Jun 05, 2024 | 70.50 | 71.00 | 68.30 | 69.50 | 69.50 | 23,107 |
| Jun 04, 2024 | 70.50 | 71.00 | 70.65 | 70.50 | 70.50 | 1,059 |
| Jun 03, 2024 | 70.50 | 70.68 | 70.00 | 70.50 | 70.50 | 36,434 |
| May 31, 2024 | 69.50 | 72.00 | 70.00 | 70.50 | 70.50 | 138,039 |
| May 30, 2024 | 68.00 | 71.90 | 68.30 | 69.50 | 69.50 | 127,340 |
| May 29, 2024 | 66.50 | 69.00 | 65.00 | 68.00 | 68.00 | 256,579 |
| May 28, 2024 | 66.50 | 68.00 | 65.90 | 66.50 | 66.50 | 397,340 |
| May 24, 2024 | 66.50 | 65.90 | 65.00 | 66.50 | 66.50 | 29,805 |
| May 23, 2024 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | 4,025 |
| May 22, 2024 | 66.50 | 67.50 | 66.77 | 66.50 | 66.50 | 39,416 |
| May 21, 2024 | 67.50 | 70.00 | 65.00 | 66.50 | 66.50 | 81,272 |
| May 20, 2024 | 59.00 | 69.40 | 62.00 | 67.00 | 67.00 | 284,956 |
| May 17, 2024 | 56.50 | 58.00 | 56.95 | 56.00 | 56.00 | 41,061 |
| May 16, 2024 | 56.50 | 58.00 | 55.00 | 58.00 | 58.00 | 6,621 |
| May 15, 2024 | 56.50 | 54.20 | 54.20 | 56.50 | 56.50 | 2,854 |
| May 14, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| May 13, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| May 10, 2024 | 56.50 | 57.49 | 55.25 | 56.50 | 56.50 | 45,502 |
| May 09, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| May 08, 2024 | 55.00 | 58.00 | 54.00 | 56.50 | 56.50 | 23,230 |
| May 07, 2024 | 56.50 | 56.00 | 54.00 | 55.00 | 55.00 | 94,648 |
| May 03, 2024 | 58.00 | 58.00 | 55.00 | 56.50 | 56.50 | 4,662 |
| May 02, 2024 | 58.00 | 58.88 | 56.00 | 58.00 | 58.00 | 13,159 |
| May 01, 2024 | 59.00 | 60.00 | 55.00 | 58.00 | 58.00 | 15,321 |
| Apr 30, 2024 | 59.00 | 56.50 | 56.00 | 59.00 | 59.00 | 1,634 |
| Apr 29, 2024 | 59.00 | 62.00 | 56.00 | 59.00 | 59.00 | 4,428 |
| Apr 26, 2024 | 59.00 | 56.00 | 56.00 | 59.00 | 59.00 | 3,505 |
| Apr 25, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Apr 24, 2024 | 59.00 | 59.90 | 59.90 | 59.00 | 59.00 | 1,653 |
| Apr 23, 2024 | 59.00 | 60.00 | 56.00 | 59.00 | 59.00 | 1,727 |
| Apr 22, 2024 | 60.00 | 63.00 | 56.00 | 59.00 | 59.00 | 16,673 |
| Apr 19, 2024 | 61.50 | 63.00 | 61.00 | 60.00 | 60.00 | 18,648 |
| Apr 18, 2024 | 64.00 | 63.11 | 56.00 | 61.50 | 61.50 | 112,596 |
| Apr 17, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 73,054 |
| Apr 16, 2024 | 67.50 | 70.00 | 63.00 | 64.00 | 64.00 | 22,840 |
| Apr 15, 2024 | 67.50 | 65.00 | 65.00 | 67.50 | 67.50 | 574 |
| Apr 12, 2024 | 67.50 | 66.43 | 63.50 | 67.50 | 67.50 | 30,020 |
| Apr 11, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Apr 10, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Apr 09, 2024 | 68.00 | 70.00 | 64.10 | 67.50 | 67.50 | 15,576 |
| Apr 08, 2024 | 68.00 | 66.74 | 66.00 | 68.00 | 68.00 | 8,717 |
| Apr 05, 2024 | 68.00 | 66.00 | 64.50 | 68.00 | 68.00 | 4,145 |
| Apr 04, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 03, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 02, 2024 | 68.00 | 66.00 | 66.00 | 68.00 | 68.00 | 5 |
| Mar 28, 2024 | 68.00 | 70.00 | 70.00 | 68.00 | 68.00 | 4 |
| Mar 27, 2024 | 68.00 | 70.00 | 66.89 | 68.00 | 68.00 | 30 |
| Mar 26, 2024 | 68.00 | 66.89 | 66.89 | 68.00 | 68.00 | 138 |
| Mar 25, 2024 | 68.00 | 66.00 | 66.00 | 68.00 | 68.00 | 10 |
| Mar 22, 2024 | 67.50 | 67.00 | 65.00 | 68.00 | 68.00 | 10,934 |
| Mar 21, 2024 | 67.50 | 67.50 | 65.00 | 68.00 | 68.00 | 48,189 |
| Mar 20, 2024 | 67.50 | 65.00 | 65.00 | 67.50 | 67.50 | 500 |
| Mar 19, 2024 | 67.50 | 66.94 | 65.00 | 67.50 | 67.50 | 2,266 |
| Mar 18, 2024 | 67.50 | 65.25 | 63.00 | 67.50 | 67.50 | 536 |
| Mar 15, 2024 | 68.00 | 70.00 | 64.00 | 67.50 | 67.50 | 13,735 |
| Mar 14, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Mar 13, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Mar 12, 2024 | 68.00 | 66.25 | 66.00 | 68.00 | 68.00 | 5,414 |
| Mar 11, 2024 | 68.00 | 66.00 | 66.00 | 68.00 | 68.00 | 3,659 |
| Mar 08, 2024 | 68.00 | 66.00 | 64.50 | 68.00 | 68.00 | 5 |
| Mar 07, 2024 | 68.00 | 65.40 | 65.40 | 68.00 | 68.00 | 7,798 |
| Mar 06, 2024 | 69.00 | 71.00 | 66.00 | 68.00 | 68.00 | 39,543 |
| Mar 05, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Mar 04, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Mar 01, 2024 | 69.00 | 65.50 | 65.50 | 69.00 | 69.00 | 3 |
| Feb 29, 2024 | 69.00 | 67.75 | 67.75 | 69.00 | 69.00 | 7,500 |
| Feb 28, 2024 | 68.50 | 71.00 | 69.25 | 69.00 | 69.00 | 15,005 |
| Feb 27, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Feb 26, 2024 | 68.50 | 68.85 | 66.00 | 68.50 | 68.50 | 1,061 |
| Feb 23, 2024 | 68.50 | 68.85 | 65.00 | 68.50 | 68.50 | 2,753 |
| Feb 22, 2024 | 68.50 | 68.77 | 68.75 | 68.50 | 68.50 | 3,213 |
| Feb 21, 2024 | 67.50 | 71.75 | 65.00 | 68.50 | 68.50 | 21,181 |
| Feb 20, 2024 | 67.50 | 68.55 | 68.55 | 67.50 | 67.50 | 5,102 |
| Feb 19, 2024 | 71.50 | 72.00 | 67.50 | 67.50 | 67.50 | 19,505 |
| Feb 16, 2024 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 944 |
| Feb 15, 2024 | 76.50 | 75.50 | 70.00 | 70.00 | 70.00 | 51,716 |
| Feb 14, 2024 | 76.50 | 79.00 | 74.00 | 76.50 | 76.50 | 165 |
| Feb 13, 2024 | 81.50 | 83.00 | 80.00 | 77.00 | 77.00 | 19,514 |
| Feb 12, 2024 | 81.50 | 83.00 | 80.00 | 81.50 | 81.50 | 378 |
| Feb 09, 2024 | 81.50 | 80.75 | 80.75 | 81.50 | 81.50 | 3,000 |
| Feb 08, 2024 | 81.50 | 80.00 | 80.00 | 81.50 | 81.50 | 5,001 |
| Feb 07, 2024 | 81.50 | 83.00 | 80.00 | 81.50 | 81.50 | 6 |
| Feb 06, 2024 | 81.50 | 82.25 | 80.00 | 81.50 | 81.50 | 14,259 |
| Feb 05, 2024 | 81.50 | 83.00 | 80.00 | 81.50 | 81.50 | 47,830 |
| Feb 02, 2024 | 80.00 | 83.00 | 79.50 | 82.00 | 82.00 | 18,288 |
| Feb 01, 2024 | 80.00 | 82.00 | 77.00 | 80.00 | 80.00 | 1,382 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.